ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

CRSR Corsair Gaming Inc

11.61
0.03 (0.26%)
May 03 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Corsair Gaming Inc CRSR NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
0.03 0.26% 11.61 19:00:00
Open Price Low Price High Price Close Price Previous Close
11.78 11.45 11.85 11.61 11.58
more quote information »

CRSR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.1811.8511.0011.33343,2330.433.85%
1 Month11.7312.1810.5911.27288,203-0.12-1.02%
3 Months13.0914.12510.5912.39347,352-1.48-11.31%
6 Months12.6315.0710.5912.96388,953-1.02-8.08%
1 Year17.2720.7210.5914.93405,157-5.66-32.77%
3 Years33.4042.9710.5923.51925,946-21.79-65.24%
5 Years14.1851.3710.5927.691,211,028-2.57-18.12%

CRSR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 03 2024 11.61 0.03 0.26% 11.78 11.85 11.45 316,172
May 02 2024 11.58 0.32 2.84% 11.51 11.69 11.26 449,898
May 01 2024 11.26 0.16 1.44% 11.07 11.54 11.01 347,313
Apr 30 2024 11.10 -0.17 -1.51% 11.14 11.26 11.00 273,921
Apr 29 2024 11.27 -0.03 -0.27% 11.27 11.44 11.24 352,803
Apr 26 2024 11.30 0.17 1.53% 11.18 11.34 11.17 292,232
Apr 25 2024 11.13 0.19 1.74% 10.92 11.19 10.88 308,466
Apr 24 2024 10.94 -0.07 -0.64% 10.96 11.10 10.85 219,522
Apr 23 2024 11.01 0.06 0.55% 10.94 11.27 10.91 255,041
Apr 22 2024 10.95 0.23 2.15% 10.75 10.97 10.59 310,139
Apr 19 2024 10.72 -0.04 -0.37% 10.70 10.86 10.67 277,358
Apr 18 2024 10.76 -0.16 -1.47% 10.90 11.10 10.72 382,837
Apr 17 2024 10.92 -0.03 -0.27% 11.05 11.17 10.91 277,203
Apr 16 2024 10.95 -0.24 -2.14% 10.94 11.15 10.93 244,611
Apr 15 2024 11.19 -0.35 -3.03% 11.53 11.56 11.12 403,768
Apr 12 2024 11.54 -0.35 -2.94% 11.77 11.81 11.50 259,245
Apr 11 2024 11.89 0.18 1.54% 11.74 11.94 11.58 206,983
Apr 10 2024 11.71 -0.39 -3.22% 11.80 11.85 11.55 281,115
Apr 09 2024 12.10 0.14 1.17% 11.99 12.18 11.90 197,304
Apr 08 2024 11.96 0.12 1.01% 11.86 12.04 11.7316 198,668
Apr 05 2024 11.84 0.07 0.59% 11.73 11.86 11.60 225,624
Apr 04 2024 11.77 -0.32 -2.65% 12.23 12.41 11.73 252,617
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock